Options Chain for GAP INC COM (GAP) - $21.28 as of 8/27/2026 7:42:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 5.85 | 9.35 | 7.60 | 7.79 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:54 PM EST |
| 14.00 | 6.00 | 8.15 | 7.08 | 6.40 | -0.61 | -8.71% | 0.51 | 68 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 14.50 | 5.55 | 7.50 | 6.53 | 6.77 | -0.11 | -1.60% | 0.45 | 289 | 127 | 9.65 | 0.99 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 15.00 | 5.05 | 7.00 | 6.03 | 5.95 | -0.27 | -4.35% | 0.40 | 393 | 136 | 8.35 | 0.98 | 0.01 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 15.50 | 4.40 | 6.55 | 5.48 | 5.68 | -0.29 | -4.86% | 0.35 | 160 | 105 | 7.99 | 0.97 | 0.02 | -0.04 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 16.00 | 4.00 | 6.20 | 5.10 | 4.86 | -0.39 | -7.43% | 0.32 | 24 | 244 | 7.94 | 0.96 | 0.03 | -0.06 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 16.50 | 3.55 | 5.15 | 4.35 | 4.31 | -0.59 | -12.05% | 0.26 | 22 | 237 | 6.27 | 0.94 | 0.04 | -0.10 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 17.00 | 2.40 | 6.05 | 4.23 | 4.37 | -0.07 | -1.58% | 0.25 | 100 | 5 | 9.91 | 0.91 | 0.05 | -0.15 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 17.50 | 1.98 | 5.55 | 3.77 | 3.92 | +0.98 | +33.34% | 0.22 | 93 | 5 | 9.27 | 0.88 | 0.06 | -0.21 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 18.00 | 2.85 | 3.25 | 3.05 | 3.19 | -0.40 | -11.15% | 0.17 | 20 | 10 | 2.61 | 0.84 | 0.07 | -0.30 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 18.50 | 2.03 | 3.25 | 2.64 | 3.06 | -0.11 | -3.47% | 0.14 | 5 | 7 | 4.61 | 0.80 | 0.09 | -0.41 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 19.00 | 2.20 | 3.05 | 2.63 | 2.30 | +0.51 | +28.50% | 0.14 | 138 | 271 | 3.65 | 0.75 | 0.10 | -0.52 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 19.50 | 1.75 | 2.59 | 2.17 | 2.23 | -0.14 | -5.91% | 0.11 | 29 | 177 | 3.30 | 0.69 | 0.11 | -0.58 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 20.00 | 1.55 | 1.85 | 1.70 | 1.83 | -0.07 | -3.69% | 0.08 | 263 | 548 | 2.88 | 0.63 | 0.11 | -0.62 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 20.50 | 1.37 | 1.83 | 1.60 | 1.50 | -0.21 | -12.29% | 0.08 | 165 | 748 | 3.28 | 0.57 | 0.12 | -0.66 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 21.00 | 1.15 | 1.35 | 1.25 | 1.35 | -0.05 | -3.58% | 0.06 | 1,130 | 1,071 | 3.14 | 0.52 | 0.12 | -0.67 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 21.50 | 1.00 | 1.07 | 1.04 | 1.06 | -0.08 | -7.02% | 0.05 | 3,290 | 398 | 3.02 | 0.46 | 0.12 | -0.68 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 22.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.07 | +7.96% | 0.04 | 6,632 | 1,444 | 3.12 | 0.41 | 0.11 | -0.68 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 22.50 | 0.56 | 0.83 | 0.70 | 0.72 | +0.04 | +5.89% | 0.03 | 2,179 | 569 | 3.16 | 0.36 | 0.10 | -0.66 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 23.00 | 0.48 | 0.61 | 0.55 | 0.57 | -0.01 | -1.73% | 0.02 | 2,556 | 1,999 | 2.97 | 0.32 | 0.10 | -0.64 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 23.50 | 0.39 | 0.67 | 0.53 | 0.49 | -0.15 | -23.44% | 0.02 | 171 | 2,002 | 3.10 | 0.28 | 0.09 | -0.59 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.09 | +21.96% | 0.02 | 954 | 2,099 | 3.21 | 0.25 | 0.08 | -0.50 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 24.50 | 0.26 | 0.37 | 0.32 | 0.32 | +0.07 | +28.00% | 0.01 | 149 | 141 | 3.10 | 0.22 | 0.08 | -0.44 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.23 | 0.19 | 0.21 | -0.01 | -4.55% | 0.01 | 879 | 754 | 2.88 | 0.20 | 0.07 | -0.39 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 25.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 191 | 90 | 3.04 | 0.17 | 0.06 | -0.33 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 26.00 | 0.06 | 0.15 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 151 | 215 | 2.91 | 0.15 | 0.06 | -0.28 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2,613 | 238 | 2.83 | 0.12 | 0.05 | -0.21 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,746 | 409 | 2.67 | 0.09 | 0.04 | -0.16 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 455 | 961 | 2.70 | 0.07 | 0.03 | -0.11 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 429 | 58 | 2.92 | 0.05 | 0.02 | -0.08 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 45 | 3.26 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 635 | 3.15 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 256 | 813 | 2.99 | -0.02 | 0.01 | -0.02 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 139 | 111 | 2.93 | -0.03 | 0.02 | -0.04 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 248 | 150 | 2.62 | -0.04 | 0.03 | -0.06 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 16.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 875 | 212 | 2.90 | -0.06 | 0.04 | -0.10 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.05 | +62.50% | 0.01 | 1,687 | 2,537 | 2.97 | -0.09 | 0.05 | -0.15 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 17.50 | 0.16 | 0.23 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 994 | 581 | 2.96 | -0.12 | 0.06 | -0.21 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 18.00 | 0.20 | 0.32 | 0.26 | 0.31 | +0.13 | +72.23% | 0.01 | 2,700 | 4,905 | 2.90 | -0.16 | 0.07 | -0.30 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 18.50 | 0.35 | 0.44 | 0.40 | 0.40 | +0.16 | +66.67% | 0.02 | 772 | 2,173 | 2.99 | -0.20 | 0.09 | -0.41 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 19.00 | 0.50 | 0.59 | 0.55 | 0.55 | +0.19 | +52.78% | 0.03 | 1,503 | 3,263 | 2.93 | -0.25 | 0.10 | -0.52 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 19.50 | 0.61 | 0.75 | 0.68 | 0.72 | +0.22 | +44.00% | 0.03 | 321 | 283 | 2.99 | -0.31 | 0.11 | -0.58 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 20.00 | 0.83 | 0.95 | 0.89 | 0.91 | +0.27 | +42.19% | 0.04 | 8,937 | 2,060 | 2.97 | -0.37 | 0.11 | -0.62 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 20.50 | 1.11 | 1.26 | 1.19 | 1.24 | +0.33 | +36.27% | 0.06 | 508 | 40 | 3.13 | -0.43 | 0.12 | -0.66 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 21.00 | 1.34 | 1.41 | 1.38 | 1.36 | -0.22 | -13.93% | 0.07 | 4,624 | 140 | 3.09 | -0.48 | 0.12 | -0.67 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 21.50 | 1.62 | 1.91 | 1.77 | 1.79 | +0.36 | +25.18% | 0.08 | 1,498 | 12 | 3.20 | -0.54 | 0.12 | -0.68 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 22.00 | 1.89 | 2.31 | 2.10 | 2.06 | +0.41 | +24.85% | 0.10 | 664 | 1,016 | 3.21 | -0.59 | 0.11 | -0.68 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 22.50 | 1.76 | 4.05 | 2.91 | 2.02 | 0.00 | 0.00% | 0.13 | 4 | 33 | 4.11 | -0.64 | 0.10 | -0.66 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 23.00 | 2.62 | 3.30 | 2.96 | 3.30 | +0.97 | +41.64% | 0.13 | 7 | 3 | 3.56 | -0.68 | 0.10 | -0.64 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 23.50 | 2.48 | 3.70 | 3.09 | 3.15 | +0.15 | +5.00% | 0.13 | 6 | 3 | 4.48 | -0.72 | 0.09 | -0.59 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 24.00 | 1.54 | 5.40 | 3.47 | % | 0.14 | 0 | 0 | 7.67 | -0.75 | 0.08 | -0.50 | 8/27/2026 3:59:54 PM EST | |||
| 24.50 | 1.96 | 5.80 | 3.88 | 5.29 | 0.00 | 0.00% | 0.16 | 0 | 2 | 7.78 | -0.78 | 0.08 | -0.44 | 8/26/2026 | 8/27/2026 3:59:54 PM EST |
| 25.00 | 2.40 | 6.20 | 4.30 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 7.84 | -0.80 | 0.07 | -0.39 | 8/26/2026 | 8/27/2026 3:59:54 PM EST |
| 25.50 | 2.84 | 6.45 | 4.65 | 4.57 | 0.00 | 0.00% | 0.18 | 1 | 3 | 7.54 | -0.83 | 0.06 | -0.33 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 26.00 | 3.75 | 6.55 | 5.15 | 4.98 | -1.32 | -20.96% | 0.20 | 1 | 2 | 6.83 | -0.85 | 0.06 | -0.28 | 8/27/2026 | 8/27/2026 3:59:54 PM EST |
| 27.00 | 4.60 | 8.25 | 6.43 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 8.72 | -0.88 | 0.05 | -0.21 | 8/14/2026 | 8/27/2026 3:59:54 PM EST |
| 28.00 | 5.65 | 9.10 | 7.38 | 7.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 9.23 | -0.91 | 0.04 | -0.16 | 8/25/2026 | 8/27/2026 3:59:54 PM EST |
| 29.00 | 6.30 | 10.20 | 8.25 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 9.94 | -0.93 | 0.03 | -0.11 | 8/25/2026 | 8/27/2026 3:59:54 PM EST |
| 30.00 | 7.20 | 11.05 | 9.13 | 9.69 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.08 | 8/14/2026 | 8/27/2026 3:59:54 PM EST |